Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.920 | 4.166 | 3.800 | 3.800 | 10,194 | -0.20(-5.00%) |
Jan 30, 2024 | 4.040 | 4.270 | 4.000 | 4.000 | 10,383 | +0.01(+0.25%) |
Jan 29, 2024 | 4.350 | 4.350 | 3.989 | 3.990 | 26,886 | -0.32(-7.42%) |
Jan 26, 2024 | 4.250 | 4.340 | 4.039 | 4.310 | 4,704 | +0.16(+3.86%) |
Jan 25, 2024 | 4.300 | 4.550 | 4.060 | 4.150 | 22,670 | -0.09(-2.12%) |
Jan 24, 2024 | 4.250 | 4.300 | 4.050 | 4.240 | 17,820 | +0.19(+4.69%) |
Jan 23, 2024 | 3.950 | 4.430 | 3.940 | 4.050 | 21,986 | +0.15(+3.85%) |
Jan 22, 2024 | 3.630 | 3.970 | 3.596 | 3.900 | 39,513 | +0.28(+7.74%) |
Jan 19, 2024 | 3.470 | 3.690 | 3.470 | 3.620 | 16,679 | +0.15(+4.38%) |
Jan 18, 2024 | 3.440 | 3.500 | 3.316 | 3.468 | 6,507 | +0.02(+0.52%) |
Jan 17, 2024 | 3.186 | 3.450 | 3.186 | 3.450 | 19,003 | +0.32(+10.22%) |
Jan 16, 2024 | 3.370 | 3.390 | 3.120 | 3.130 | 7,878 | -0.20(-6.00%) |
Jan 12, 2024 | 3.250 | 3.330 | 3.159 | 3.330 | 10,334 | +0.09(+2.77%) |
Jan 11, 2024 | 3.230 | 3.250 | 3.116 | 3.240 | 4,143 | +0.09(+2.86%) |
Jan 10, 2024 | 3.200 | 3.200 | 3.128 | 3.150 | 7,019 | -0.04(-1.26%) |
Jan 09, 2024 | 3.250 | 3.250 | 3.110 | 3.190 | 4,382 | +0.07(+2.11%) |
Jan 08, 2024 | 3.100 | 3.220 | 3.100 | 3.124 | 2,416 | +0.02(+0.78%) |
Jan 05, 2024 | 3.350 | 3.350 | 3.080 | 3.100 | 32,828 | -0.23(-6.91%) |
Jan 04, 2024 | 3.150 | 3.400 | 3.150 | 3.330 | 6,914 | +0.08(+2.46%) |
Jan 03, 2024 | 3.250 | 3.250 | 3.187 | 3.250 | 2,566 | +0.01(+0.31%) |
Jan 02, 2024 | 3.220 | 3.240 | 3.120 | 3.240 | 2,778 | -0.01(-0.31%) |
Dec 29, 2023 | 3.100 | 3.300 | 3.090 | 3.250 | 19,856 | +0.15(+4.85%) |
Dec 28, 2023 | 3.060 | 3.100 | 3.045 | 3.100 | 3,556 | +0.04(+1.30%) |
Dec 27, 2023 | 3.100 | 3.100 | 3.020 | 3.060 | 7,086 | +0.00(+0.00%) |
Dec 26, 2023 | 3.020 | 3.090 | 3.000 | 3.060 | 17,725 | -0.02(-0.65%) |
Dec 22, 2023 | 3.100 | 3.100 | 3.060 | 3.080 | 4,561 | +0.05(+1.49%) |
Dec 21, 2023 | 3.010 | 3.090 | 3.000 | 3.035 | 3,678 | +0.01(+0.33%) |
Dec 20, 2023 | 3.080 | 3.080 | 3.010 | 3.025 | 2,298 | -0.03(-0.96%) |
Dec 19, 2023 | 3.040 | 3.150 | 3.000 | 3.054 | 6,541 | -0.05(-1.47%) |
Dec 18, 2023 | 3.000 | 3.100 | 3.000 | 3.100 | 5,676 | +0.10(+3.33%) |
Dec 15, 2023 | 3.000 | 3.100 | 3.000 | 3.000 | 1,962 | -0.05(-1.64%) |
Dec 14, 2023 | 3.000 | 3.105 | 3.000 | 3.050 | 9,334 | +0.05(+1.66%) |
Dec 13, 2023 | 3.000 | 3.100 | 3.000 | 3.000 | 9,647 | +0.00(+0.00%) |
Dec 12, 2023 | 3.050 | 3.140 | 3.000 | 3.000 | 5,472 | +0.00(+0.00%) |
Dec 11, 2023 | 2.950 | 3.060 | 2.950 | 3.000 | 19,030 | +0.04(+1.18%) |
Dec 08, 2023 | 2.967 | 3.040 | 2.910 | 2.965 | 4,388 | -0.01(-0.17%) |
Dec 07, 2023 | 3.150 | 3.150 | 2.948 | 2.970 | 3,431 | -0.18(-5.71%) |
Dec 06, 2023 | 2.900 | 3.150 | 2.900 | 3.150 | 4,189 | +0.17(+5.88%) |
Dec 05, 2023 | 2.950 | 3.139 | 2.910 | 2.975 | 4,990 | +0.00(+0.03%) |
Dec 04, 2023 | 2.960 | 2.974 | 2.960 | 2.974 | 564 | +0.06(+2.20%) |
Dec 01, 2023 | 3.040 | 3.040 | 2.910 | 2.910 | 1,594 | +0.01(+0.34%) |
Nov 30, 2023 | 3.050 | 3.050 | 2.900 | 2.900 | 8,794 | -0.15(-4.92%) |
Nov 29, 2023 | 3.060 | 3.130 | 2.890 | 3.050 | 22,765 | +0.00(+0.00%) |
Nov 28, 2023 | 2.900 | 3.050 | 2.900 | 3.050 | 3,623 | +0.15(+5.17%) |
Nov 27, 2023 | 3.000 | 3.090 | 2.900 | 2.900 | 4,236 | -0.19(-6.15%) |
Nov 24, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 1,894 | +0.14(+4.75%) |
Nov 22, 2023 | 3.150 | 3.197 | 3.000 | 2.950 | 3,300 | -0.25(-7.81%) |
Nov 21, 2023 | 3.010 | 3.200 | 3.000 | 3.200 | 1,653 | +0.14(+4.58%) |
Nov 20, 2023 | 3.150 | 3.200 | 2.920 | 3.060 | 4,799 | +0.06(+1.83%) |
Nov 17, 2023 | 3.130 | 3.165 | 2.910 | 3.005 | 2,338 | -0.16(-5.12%) |
Nov 16, 2023 | 3.150 | 3.190 | 3.050 | 3.167 | 4,002 | +0.25(+8.47%) |
Nov 15, 2023 | 3.070 | 3.177 | 2.920 | 2.920 | 13,134 | -0.28(-8.75%) |
Nov 14, 2023 | 3.200 | 3.200 | 3.070 | 3.200 | 3,333 | +0.07(+2.40%) |
Nov 13, 2023 | 3.150 | 3.200 | 3.125 | 3.125 | 1,917 | +0.12(+4.17%) |
Nov 10, 2023 | 3.000 | 3.020 | 3.000 | 3.000 | 1,539 | -0.19(-5.96%) |
Nov 09, 2023 | 3.250 | 3.250 | 3.020 | 3.190 | 2,618 | -0.05(-1.54%) |
Nov 08, 2023 | 3.139 | 3.250 | 3.100 | 3.240 | 5,804 | +0.17(+5.53%) |
Nov 07, 2023 | 3.200 | 3.200 | 3.060 | 3.070 | 5,451 | -0.10(-3.31%) |
Nov 06, 2023 | 3.200 | 3.374 | 3.090 | 3.175 | 2,351 | +0.08(+2.75%) |
Nov 03, 2023 | 3.090 | 3.090 | 3.090 | 3.090 | 910 | -0.10(-3.13%) |
Nov 02, 2023 | 3.200 | 3.205 | 3.030 | 3.190 | 3,992 | -0.01(-0.31%) |